マザーズ･コア上場投信(1563)の株価時系列情報
マザーズ･コア上場投信(1563)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/20 | 2,350 | 2,350 | 2,276 | 2,314 | 34,279 |
| 2026/01/19 | 2,291 | 2,340 | 2,275 | 2,340 | 35,475 |
| 2026/01/16 | 2,294 | 2,299 | 2,255 | 2,295 | 19,617 |
| 2026/01/15 | 2,194 | 2,278 | 2,194 | 2,278 | 48,278 |
| 2026/01/14 | 2,232 | 2,232 | 2,182 | 2,182 | 22,650 |
| 2026/01/13 | 2,230 | 2,242 | 2,209 | 2,240 | 80,073 |
| 2026/01/09 | 2,215 | 2,224 | 2,181 | 2,209 | 15,956 |
| 2026/01/08 | 2,132 | 2,184 | 2,132 | 2,184 | 13,080 |
| 2026/01/07 | 2,154 | 2,158 | 2,130 | 2,140 | 20,318 |
| 2026/01/06 | 2,126 | 2,198 | 2,126 | 2,177 | 21,614 |
| 2026/01/05 | 2,137 | 2,151 | 2,101 | 2,125 | 15,515 |
| 2025/12/30 | 2,156 | 2,162 | 2,114 | 2,114 | 17,544 |
| 2025/12/29 | 2,131 | 2,171 | 2,131 | 2,166 | 28,984 |
| 2025/12/26 | 2,119 | 2,152 | 2,119 | 2,130 | 27,681 |
| 2025/12/25 | 2,108 | 2,135 | 2,094 | 2,135 | 29,934 |
| 2025/12/24 | 2,094 | 2,128 | 2,094 | 2,117 | 16,554 |
| 2025/12/23 | 2,077 | 2,110 | 2,077 | 2,084 | 14,914 |
| 2025/12/22 | 2,095 | 2,102 | 2,061 | 2,086 | 16,087 |
| 2025/12/19 | 2,029 | 2,084 | 2,029 | 2,076 | 41,188 |
| 2025/12/18 | 2,029 | 2,055 | 2,019 | 2,033 | 12,982 |
| 2025/12/17 | 2,034 | 2,040 | 2,006 | 2,040 | 55,667 |
| 2025/12/16 | 2,110 | 2,110 | 2,030 | 2,061 | 27,434 |
| 2025/12/15 | 2,072 | 2,118 | 2,072 | 2,118 | 21,973 |
| 2025/12/12 | 2,049 | 2,093 | 2,048 | 2,080 | 33,539 |
| 2025/12/11 | 2,079 | 2,086 | 2,036 | 2,050 | 11,501 |
| 2025/12/10 | 2,078 | 2,093 | 2,070 | 2,088 | 9,283 |
| 2025/12/09 | 2,068 | 2,090 | 2,067 | 2,079 | 18,163 |
| 2025/12/08 | 2,059 | 2,076 | 2,044 | 2,076 | 8,957 |
| 2025/12/05 | 2,018 | 2,073 | 2,018 | 2,066 | 26,616 |
| 2025/12/04 | 2,010 | 2,043 | 2,010 | 2,025 | 10,247 |
| 2025/12/03 | 2,044 | 2,050 | 1,988 | 2,019 | 88,454 |
| 2025/12/02 | 2,106 | 2,106 | 2,044 | 2,044 | 50,197 |
| 2025/12/01 | 2,131 | 2,146 | 2,087 | 2,124 | 13,227 |
| 2025/11/28 | 2,115 | 2,150 | 2,047 | 2,130 | 7,004 |
| 2025/11/27 | 2,129 | 2,140 | 2,094 | 2,121 | 9,503 |
| 2025/11/26 | 2,043 | 2,111 | 2,043 | 2,091 | 29,253 |
| 2025/11/25 | 2,090 | 2,090 | 2,030 | 2,036 | 36,781 |
| 2025/11/21 | 2,042 | 2,091 | 2,025 | 2,060 | 29,105 |
| 2025/11/20 | 2,079 | 2,089 | 2,053 | 2,079 | 27,770 |
| 2025/11/19 | 2,043 | 2,069 | 2,018 | 2,047 | 25,999 |
| 2025/11/18 | 2,110 | 2,121 | 2,040 | 2,040 | 42,463 |
| 2025/11/17 | 2,149 | 2,151 | 2,105 | 2,128 | 21,637 |
| 2025/11/14 | 2,155 | 2,170 | 2,128 | 2,128 | 32,644 |
| 2025/11/13 | 2,190 | 2,190 | 2,173 | 2,185 | 16,717 |
| 2025/11/12 | 2,137 | 2,195 | 2,137 | 2,195 | 20,519 |
| 2025/11/11 | 2,161 | 2,168 | 2,135 | 2,145 | 16,919 |
| 2025/11/10 | 2,138 | 2,169 | 2,138 | 2,165 | 13,052 |
| 2025/11/07 | 2,145 | 2,145 | 2,118 | 2,142 | 17,629 |
| 2025/11/06 | 2,150 | 2,171 | 2,140 | 2,167 | 15,447 |
| 2025/11/05 | 2,162 | 2,164 | 2,090 | 2,157 | 65,898 |
| 2025/11/04 | 2,159 | 2,190 | 2,151 | 2,171 | 21,576 |
| 2025/10/31 | 2,150 | 2,194 | 2,150 | 2,158 | 17,042 |
| 2025/10/30 | 2,157 | 2,180 | 2,150 | 2,150 | 48,979 |
| 2025/10/29 | 2,240 | 2,240 | 2,157 | 2,166 | 33,843 |
| 2025/10/28 | 2,277 | 2,279 | 2,230 | 2,248 | 11,115 |
| 2025/10/27 | 2,253 | 2,289 | 2,253 | 2,286 | 11,003 |
| 2025/10/24 | 2,268 | 2,268 | 2,241 | 2,260 | 10,232 |
| 2025/10/23 | 2,263 | 2,266 | 2,238 | 2,238 | 9,091 |
| 2025/10/22 | 2,249 | 2,286 | 2,249 | 2,273 | 14,108 |
| 2025/10/21 | 2,257 | 2,275 | 2,232 | 2,245 | 16,525 |
| 2025/10/20 | 2,250 | 2,269 | 2,234 | 2,269 | 12,209 |
| 2025/10/17 | 2,241 | 2,241 | 2,201 | 2,215 | 22,228 |
| 2025/10/16 | 2,287 | 2,300 | 2,251 | 2,253 | 5,934 |
| 2025/10/15 | 2,238 | 2,297 | 2,213 | 2,297 | 21,053 |
| 2025/10/14 | 2,237 | 2,260 | 2,199 | 2,208 | 23,646 |
| 2025/10/10 | 2,312 | 2,317 | 2,276 | 2,280 | 8,169 |
| 2025/10/09 | 2,288 | 2,330 | 2,288 | 2,320 | 14,988 |
| 2025/10/08 | 2,306 | 2,308 | 2,278 | 2,285 | 9,294 |
| 2025/10/07 | 2,300 | 2,316 | 2,275 | 2,316 | 20,204 |
| 2025/10/06 | 2,313 | 2,313 | 2,270 | 2,301 | 26,659 |
| 2025/10/03 | 2,221 | 2,267 | 2,221 | 2,251 | 21,678 |
| 2025/10/02 | 2,248 | 2,276 | 2,221 | 2,223 | 28,264 |
| 2025/10/01 | 2,302 | 2,302 | 2,249 | 2,258 | 49,699 |
| 2025/09/30 | 2,321 | 2,325 | 2,291 | 2,311 | 18,072 |
| 2025/09/29 | 2,366 | 2,366 | 2,322 | 2,328 | 22,068 |
| 2025/09/26 | 2,336 | 2,358 | 2,335 | 2,344 | 5,621 |
| 2025/09/25 | 2,320 | 2,345 | 2,313 | 2,345 | 23,892 |
| 2025/09/24 | 2,351 | 2,356 | 2,318 | 2,320 | 32,829 |
| 2025/09/22 | 2,405 | 2,405 | 2,361 | 2,362 | 19,523 |
| 2025/09/19 | 2,373 | 2,405 | 2,355 | 2,405 | 22,892 |
| 2025/09/18 | 2,400 | 2,407 | 2,364 | 2,372 | 29,676 |
| 2025/09/17 | 2,409 | 2,421 | 2,390 | 2,400 | 11,579 |
| 2025/09/16 | 2,419 | 2,444 | 2,400 | 2,419 | 27,760 |
| 2025/09/12 | 2,420 | 2,422 | 2,382 | 2,396 | 35,879 |
| 2025/09/11 | 2,437 | 2,444 | 2,407 | 2,419 | 25,685 |
| 2025/09/10 | 2,401 | 2,418 | 2,394 | 2,416 | 13,723 |
| 2025/09/09 | 2,427 | 2,445 | 2,394 | 2,408 | 21,841 |
| 2025/09/08 | 2,430 | 2,445 | 2,420 | 2,426 | 7,741 |
| 2025/09/05 | 2,419 | 2,419 | 2,404 | 2,419 | 9,323 |
| 2025/09/04 | 2,402 | 2,420 | 2,402 | 2,415 | 15,307 |
| 2025/09/03 | 2,449 | 2,450 | 2,405 | 2,411 | 18,369 |
| 2025/09/02 | 2,472 | 2,485 | 2,450 | 2,459 | 12,971 |
| 2025/09/01 | 2,464 | 2,495 | 2,454 | 2,463 | 7,128 |
| 2025/08/29 | 2,482 | 2,493 | 2,472 | 2,474 | 7,737 |
| 2025/08/28 | 2,493 | 2,498 | 2,481 | 2,492 | 9,288 |
| 2025/08/27 | 2,504 | 2,510 | 2,480 | 2,500 | 12,972 |
| 2025/08/26 | 2,533 | 2,536 | 2,507 | 2,510 | 5,733 |
| 2025/08/25 | 2,530 | 2,548 | 2,530 | 2,544 | 13,839 |
| 2025/08/22 | 2,523 | 2,530 | 2,506 | 2,510 | 12,466 |
| 2025/08/21 | 2,547 | 2,550 | 2,514 | 2,531 | 16,606 |
| 2025/08/20 | 2,588 | 2,588 | 2,547 | 2,559 | 17,552 |
| 2025/08/19 | 2,594 | 2,611 | 2,579 | 2,598 | 16,564 |
| 2025/08/18 | 2,591 | 2,626 | 2,591 | 2,594 | 19,477 |
| 2025/08/15 | 2,591 | 2,614 | 2,573 | 2,594 | 45,233 |
| 2025/08/14 | 2,515 | 2,530 | 2,502 | 2,526 | 6,811 |
| 2025/08/13 | 2,518 | 2,530 | 2,505 | 2,525 | 9,312 |
| 2025/08/12 | 2,533 | 2,536 | 2,508 | 2,518 | 13,232 |
| 2025/08/08 | 2,532 | 2,546 | 2,524 | 2,533 | 16,123 |
| 2025/08/07 | 2,487 | 2,540 | 2,487 | 2,540 | 9,951 |
| 2025/08/06 | 2,500 | 2,507 | 2,488 | 2,496 | 7,654 |
| 2025/08/05 | 2,473 | 2,500 | 2,473 | 2,500 | 20,604 |
| 2025/08/04 | 2,424 | 2,475 | 2,420 | 2,452 | 6,141 |
| 2025/08/01 | 2,445 | 2,469 | 2,436 | 2,462 | 23,574 |
| 2025/07/31 | 2,436 | 2,455 | 2,436 | 2,455 | 3,591 |
| 2025/07/30 | 2,431 | 2,443 | 2,417 | 2,443 | 5,489 |
| 2025/07/29 | 2,441 | 2,446 | 2,423 | 2,440 | 7,583 |
| 2025/07/28 | 2,451 | 2,462 | 2,440 | 2,450 | 13,233 |
| 2025/07/25 | 2,450 | 2,450 | 2,430 | 2,430 | 7,655 |
| 2025/07/24 | 2,471 | 2,492 | 2,450 | 2,460 | 22,907 |
| 2025/07/23 | 2,453 | 2,482 | 2,451 | 2,477 | 17,977 |
| 2025/07/22 | 2,447 | 2,467 | 2,431 | 2,450 | 14,644 |
| 2025/07/18 | 2,421 | 2,441 | 2,413 | 2,416 | 9,798 |
| 2025/07/17 | 2,404 | 2,438 | 2,404 | 2,420 | 12,095 |
| 2025/07/16 | 2,405 | 2,411 | 2,388 | 2,391 | 14,387 |
| 2025/07/15 | 2,430 | 2,451 | 2,408 | 2,441 | 18,267 |
| 2025/07/14 | 2,435 | 2,435 | 2,414 | 2,419 | 14,437 |
| 2025/07/11 | 2,452 | 2,475 | 2,444 | 2,453 | 12,803 |
| 2025/07/10 | 2,432 | 2,460 | 2,422 | 2,460 | 9,997 |
| 2025/07/09 | 2,419 | 2,440 | 2,410 | 2,440 | 19,867 |
| 2025/07/08 | 2,384 | 2,418 | 2,384 | 2,415 | 7,922 |
| 2025/07/07 | 2,383 | 2,409 | 2,380 | 2,393 | 22,197 |
| 2025/07/04 | 2,409 | 2,414 | 2,386 | 2,393 | 17,113 |
| 2025/07/03 | 2,409 | 2,430 | 2,388 | 2,400 | 34,516 |
| 2025/07/02 | 2,446 | 2,450 | 2,406 | 2,407 | 25,755 |
| 2025/07/01 | 2,519 | 2,520 | 2,465 | 2,471 | 22,787 |
| 2025/06/30 | 2,496 | 2,535 | 2,493 | 2,524 | 44,991 |
| 2025/06/27 | 2,478 | 2,496 | 2,468 | 2,486 | 39,502 |
| 2025/06/26 | 2,505 | 2,510 | 2,472 | 2,483 | 34,916 |
| 2025/06/25 | 2,518 | 2,518 | 2,474 | 2,507 | 20,664 |
| 2025/06/24 | 2,506 | 2,518 | 2,480 | 2,518 | 17,081 |
| 2025/06/23 | 2,477 | 2,503 | 2,468 | 2,488 | 37,036 |
| 2025/06/20 | 2,515 | 2,535 | 2,486 | 2,486 | 32,878 |
| 2025/06/19 | 2,529 | 2,557 | 2,512 | 2,548 | 17,227 |
| 2025/06/18 | 2,499 | 2,560 | 2,499 | 2,531 | 30,498 |
| 2025/06/17 | 2,504 | 2,516 | 2,477 | 2,504 | 23,429 |
| 2025/06/16 | 2,475 | 2,505 | 2,472 | 2,490 | 58,716 |
| 2025/06/13 | 2,545 | 2,545 | 2,470 | 2,485 | 42,044 |
| 2025/06/12 | 2,523 | 2,553 | 2,504 | 2,504 | 109,258 |
| 2025/06/11 | 2,524 | 2,540 | 2,511 | 2,538 | 187,875 |
| 2025/06/10 | 2,466 | 2,493 | 2,452 | 2,469 | 33,394 |
| 2025/06/09 | 2,489 | 2,497 | 2,443 | 2,462 | 47,387 |
| 2025/06/06 | 2,508 | 2,515 | 2,474 | 2,479 | 483,297 |
| 2025/06/05 | 2,551 | 2,575 | 2,535 | 2,537 | 22,610 |
| 2025/06/04 | 2,560 | 2,575 | 2,548 | 2,554 | 68,398 |
| 2025/06/03 | 2,519 | 2,546 | 2,493 | 2,538 | 67,311 |
| 2025/06/02 | 2,555 | 2,560 | 2,513 | 2,548 | 29,798 |
| 2025/05/30 | 2,500 | 2,561 | 2,500 | 2,542 | 34,084 |
| 2025/05/29 | 2,542 | 2,565 | 2,507 | 2,516 | 29,904 |
| 2025/05/28 | 2,522 | 2,553 | 2,517 | 2,548 | 49,654 |
| 2025/05/27 | 2,500 | 2,530 | 2,467 | 2,517 | 256,211 |
| 2025/05/26 | 2,460 | 2,500 | 2,432 | 2,500 | 183,257 |
| 2025/05/23 | 2,318 | 2,421 | 2,257 | 2,410 | 255,013 |
| 2025/05/22 | 2,276 | 2,294 | 2,267 | 2,268 | 16,617 |
| 2025/05/21 | 2,315 | 2,315 | 2,287 | 2,287 | 15,780 |
| 2025/05/20 | 2,321 | 2,339 | 2,298 | 2,325 | 13,299 |
| 2025/05/19 | 2,336 | 2,349 | 2,316 | 2,325 | 24,222 |
| 2025/05/16 | 2,347 | 2,384 | 2,344 | 2,348 | 21,705 |
| 2025/05/15 | 2,338 | 2,358 | 2,330 | 2,343 | 16,688 |
| 2025/05/14 | 2,323 | 2,365 | 2,305 | 2,352 | 27,196 |
| 2025/05/13 | 2,351 | 2,363 | 2,336 | 2,350 | 27,230 |
| 2025/05/12 | 2,325 | 2,345 | 2,310 | 2,335 | 23,369 |
| 2025/05/09 | 2,287 | 2,335 | 2,285 | 2,328 | 29,188 |
| 2025/05/08 | 2,282 | 2,295 | 2,274 | 2,287 | 18,018 |
| 2025/05/07 | 2,283 | 2,302 | 2,275 | 2,294 | 20,288 |
| 2025/05/02 | 2,264 | 2,291 | 2,253 | 2,285 | 39,932 |
| 2025/05/01 | 2,277 | 2,285 | 2,263 | 2,273 | 8,545 |
| 2025/04/30 | 2,264 | 2,279 | 2,253 | 2,277 | 33,716 |
| 2025/04/28 | 2,224 | 2,273 | 2,224 | 2,260 | 15,296 |
| 2025/04/25 | 2,223 | 2,241 | 2,208 | 2,225 | 19,352 |
| 2025/04/24 | 2,226 | 2,229 | 2,195 | 2,215 | 14,352 |
| 2025/04/23 | 2,218 | 2,220 | 2,180 | 2,204 | 37,925 |
| 2025/04/22 | 2,157 | 2,191 | 2,148 | 2,170 | 32,938 |
| 2025/04/21 | 2,217 | 2,222 | 2,190 | 2,198 | 37,428 |
| 2025/04/18 | 2,130 | 2,208 | 2,122 | 2,200 | 52,056 |
| 2025/04/17 | 2,042 | 2,110 | 2,042 | 2,110 | 15,481 |
| 2025/04/16 | 2,073 | 2,078 | 2,017 | 2,036 | 12,892 |
| 2025/04/15 | 2,075 | 2,086 | 2,068 | 2,071 | 6,239 |
| 2025/04/14 | 2,089 | 2,104 | 2,057 | 2,062 | 16,971 |
| 2025/04/11 | 1,987 | 2,075 | 1,970 | 2,061 | 34,122 |
| 2025/04/10 | 2,070 | 2,079 | 1,982 | 2,026 | 33,187 |
| 2025/04/09 | 1,921 | 1,929 | 1,842 | 1,900 | 85,258 |
| 2025/04/08 | 1,894 | 1,988 | 1,894 | 1,961 | 48,868 |
| 2025/04/07 | 1,803 | 1,885 | 1,748 | 1,817 | 79,483 |
| 2025/04/04 | 2,065 | 2,088 | 1,955 | 2,006 | 84,240 |
| 2025/04/03 | 2,067 | 2,155 | 2,058 | 2,115 | 61,646 |
| 2025/04/02 | 2,158 | 2,166 | 2,132 | 2,160 | 17,336 |
| 2025/04/01 | 2,200 | 2,222 | 2,147 | 2,167 | 27,232 |
| 2025/03/31 | 2,200 | 2,227 | 2,185 | 2,198 | 70,012 |
| 2025/03/28 | 2,226 | 2,278 | 2,225 | 2,264 | 11,456 |
| 2025/03/27 | 2,262 | 2,262 | 2,233 | 2,233 | 26,518 |